Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Medical Facilities Corporation (MFCSF)

10.82
+0.15
+(1.41%)
At close: May 2 at 12:22:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.6710.8210.6710.8210.821,000
May 1, 202510.6710.6710.5810.5810.582,000
Apr 30, 202510.6610.6610.6610.6610.66-
Apr 29, 202510.6710.6710.6610.6610.661,000
Apr 28, 202510.8910.8910.8910.8910.89100
Apr 25, 202510.8610.8610.8610.8610.86100
Apr 24, 202510.8810.8810.8810.8810.88-
Apr 23, 202510.8810.8810.8810.8810.882,000
Apr 22, 202510.9310.9310.9310.9310.93-
Apr 21, 202510.9310.9310.9310.9310.93-
Apr 17, 202510.9310.9310.9310.9310.932,300
Apr 16, 202511.2211.2211.2211.2211.22-
Apr 15, 202511.2211.2211.2211.2211.22-
Apr 14, 202511.2211.2211.2211.2211.221,700
Apr 11, 202510.6710.6710.6710.6710.67-
Apr 10, 202510.6710.6710.6710.6710.67-
Apr 9, 202510.6010.6810.6010.6710.6723,200
Apr 8, 202510.9011.0010.5610.5610.566,300
Apr 7, 202510.0310.8010.0310.5710.575,200
Apr 4, 202511.0511.0510.8010.8010.8010,100
Apr 3, 202511.4511.4511.3111.3111.315,700
Apr 2, 202511.5411.6311.5311.6311.631,800
Apr 1, 202511.4211.4211.4211.4211.42-
Mar 31, 202511.1011.4211.1011.4211.426,800
Mar 28, 202511.1911.1911.1911.1911.192,000
Mar 27, 202511.2511.2511.1111.1111.116,500
Mar 26, 202511.4411.4411.3811.3811.382,900
Mar 25, 202511.1011.1011.1011.1011.10-
Mar 24, 202511.0711.1211.0511.1011.107,200
Mar 21, 202511.0211.0810.9810.9810.9814,600
Mar 20, 202511.0811.1811.0711.1811.189,600
Mar 19, 202510.6111.0910.6111.0911.096,300
Mar 18, 202510.7910.7910.5310.5610.5615,100
Mar 17, 202510.6510.7810.6510.7810.788,900
Mar 14, 202510.7510.7510.6510.6510.651,100
Mar 13, 202511.6011.6010.7010.7010.7010,300
Mar 12, 202511.7011.9911.7011.9911.991,300
Mar 11, 202511.6511.6511.6511.6511.65-
Mar 10, 202511.6511.6511.6511.6511.65800
Mar 7, 202512.0512.0512.0312.0312.031,500
Mar 6, 202512.2112.2512.2112.2512.2517,100
Mar 5, 202512.1512.1712.0712.0712.0722,700
Mar 4, 202511.5212.2211.5212.1412.1420,000
Mar 3, 202512.3112.3112.1812.1812.184,000
Feb 28, 202512.1512.3912.1512.3912.392,400
Feb 27, 202512.2712.2712.1912.1912.1910,100
Feb 26, 202512.3512.3912.3512.3912.39600
Feb 25, 202512.3112.5012.2512.4012.405,400
Feb 24, 202512.0612.2212.0612.1312.138,900
Feb 21, 202511.9711.9711.8711.9411.9430,400
Feb 20, 202511.9612.0011.9612.0012.0010,900
Feb 19, 202512.0312.0512.0012.0012.001,600
Feb 18, 202512.0612.0612.0012.0012.002,300
Feb 14, 202511.9712.0011.9612.0012.002,700
Feb 13, 202511.8111.8111.8111.8111.811,100
Feb 12, 202511.8311.8311.7511.7511.752,600
Feb 11, 202511.7011.7211.6911.7211.722,800
Feb 10, 202511.7911.9211.7811.7811.7819,000
Feb 7, 202511.4811.8411.4811.8411.846,100
Feb 6, 202511.6011.6011.5511.5511.5515,000
Feb 5, 202511.0811.5911.0811.5711.573,800
Feb 4, 202511.5411.5811.5411.5811.588,700
Feb 3, 202511.2911.3811.2011.3811.3814,300
Jan 31, 202511.3311.3311.2911.2911.293,700
Jan 30, 202511.5011.5011.3511.3511.354,700
Jan 29, 202511.3911.3911.3911.3911.39300
Jan 28, 202511.5211.5211.5211.5211.52-
Jan 27, 202511.5211.5211.5211.5211.521,600
Jan 24, 202511.4911.5111.4811.5011.505,100
Jan 23, 202512.0812.0811.3611.3811.386,900
Jan 22, 202511.6011.6011.6011.6011.60-
Jan 21, 202511.5011.6011.5011.6011.601,600
Jan 17, 202511.6711.6711.5011.5211.5211,700
Jan 16, 202510.8010.8910.8010.8910.891,200
Jan 15, 202510.9511.1110.9310.9310.931,700
Jan 14, 202510.6610.9510.6610.9510.955,600
Jan 13, 202510.8610.8610.8610.8610.862,300
Jan 10, 202510.9910.9910.9910.9910.99-
Jan 8, 202510.9010.9910.9010.9910.991,200
Jan 7, 202510.5210.5210.5210.5210.52100
Jan 6, 202510.7410.7410.5910.5910.591,600
Jan 3, 202510.7310.7310.7310.7310.736,000
Jan 2, 202510.7910.7910.7910.7910.791,100
Dec 31, 202410.7610.7610.7610.7610.76100
Dec 30, 202410.6810.7910.6810.7910.793,200
Dec 27, 202410.8010.8010.7510.7510.751,300
Dec 26, 202410.7510.7510.7510.7510.75-
Dec 24, 202410.7510.7510.7510.7510.75-
Dec 23, 202410.9010.9010.7410.7510.752,600
Dec 20, 202410.9011.0910.8510.9010.905,800
Dec 19, 202410.9111.0410.9010.9110.916,500
Dec 18, 202411.1011.4610.9910.9910.996,100
Dec 17, 202411.0211.0211.0211.0211.021,500
Dec 16, 202411.2011.2811.2011.2811.283,700
Dec 13, 202410.9710.9710.8910.8910.894,200
Dec 12, 202411.1211.1211.0511.0511.052,000
Dec 11, 202411.1211.1911.1211.1911.193,400
Dec 10, 202411.0211.0811.0211.0211.026,400
Dec 9, 202411.0511.1011.0511.1011.102,100
Dec 6, 202411.0311.0311.0311.0311.03100
Dec 5, 202411.3811.4011.3811.4011.402,000
Dec 4, 202411.2911.2911.2911.2911.29500
Dec 3, 202411.2011.2011.2011.2011.204,400
Dec 2, 202411.0811.0810.9511.0011.0012,700
Nov 29, 202411.3111.3111.1411.1411.145,900
Nov 27, 202411.4811.4811.3511.3711.3712,800
Nov 26, 202411.5611.5611.3111.4911.4918,500
Nov 25, 202411.5911.7111.5011.6111.6135,800
Nov 22, 202411.0611.3011.0611.2211.223,800
Nov 21, 202411.1211.2011.0911.0911.097,700
Nov 20, 202411.2311.3511.2311.2811.287,600
Nov 19, 202411.3411.3411.3411.3411.34100
Nov 18, 202411.5011.7411.5011.6211.6220,600
Nov 15, 202411.7911.7911.1511.1511.159,900
Nov 14, 202411.2511.8511.0011.2511.2518,800
Nov 13, 202410.7510.9610.7510.8710.871,700
Nov 12, 202410.7510.7510.6010.7010.701,900
Nov 11, 202410.4410.6810.2510.4510.4513,500
Nov 8, 202410.5010.5410.3410.3410.3421,800
Nov 7, 202410.7210.7410.4010.4810.4845,600
Nov 6, 202410.5810.5810.4510.5210.525,900
Nov 5, 202410.4810.5710.4510.5710.5714,900
Nov 4, 202410.4010.5310.4010.4810.484,500
Nov 1, 202410.4410.4410.4410.4410.443,700
Oct 31, 202410.4510.4610.4310.4310.438,100
Oct 30, 202410.4710.5010.4710.5010.504,600
Oct 29, 202410.4610.4610.4610.4610.46100
Oct 28, 202410.6010.6010.5510.5510.551,400
Oct 25, 202410.7110.7110.6710.6910.695,800
Oct 24, 202410.6610.7510.6010.7510.759,300
Oct 23, 202410.6110.6110.6110.6110.611,000
Oct 22, 202410.6910.6910.6910.6910.69200
Oct 21, 202410.6710.6710.6710.6710.677,000
Oct 18, 202410.4310.7010.4310.7010.70700
Oct 17, 202410.5610.5710.5610.5710.571,200
Oct 16, 202410.5410.5410.5010.5010.50700
Oct 15, 202410.7310.7310.7310.7310.73-
Oct 14, 202410.0010.739.7410.7310.73700
Oct 11, 202410.0010.5010.0010.4210.422,100
Oct 10, 202410.0010.0010.0010.0010.00-
Oct 9, 202410.0010.0010.0010.0010.00400
Oct 8, 202410.1310.2510.1310.2110.211,300
Oct 7, 202410.2010.209.899.899.897,500
Oct 4, 202410.2110.2110.2110.2110.21300
Oct 3, 20249.759.829.639.829.821,300
Oct 2, 20249.759.759.759.759.75-
Oct 1, 20249.909.959.759.759.7518,700
Sep 30, 202410.0010.0010.0010.0010.00100
Sep 27, 2024 0.067 Dividend
Sep 27, 20249.929.979.929.979.9721,600
Sep 26, 202410.1210.1210.1210.1210.05-
Sep 25, 202410.1210.1210.1210.1210.05200
Sep 24, 202410.1210.1210.1210.1210.05-
Sep 23, 202410.1210.1210.1210.1210.05-
Sep 20, 202410.1210.1210.1210.1210.05300
Sep 19, 202410.0610.0610.0610.069.99-
Sep 18, 202410.0610.0610.0610.069.99-
Sep 17, 202410.0610.0610.0610.069.99-
Sep 16, 20249.6110.069.6110.069.991,300
Sep 13, 202410.0010.0210.0010.029.956,200
Sep 12, 202410.0110.0110.0110.019.942,300
Sep 11, 20249.769.769.609.609.546,500
Sep 10, 20249.849.849.849.849.777,100
Sep 9, 202410.0710.0710.0710.0710.00200
Sep 6, 20249.949.949.769.769.704,900
Sep 5, 202410.2410.2410.2410.2410.171,900
Sep 4, 202410.0010.0010.0010.009.93400
Sep 3, 202410.3110.3110.1510.1510.0811,000
Aug 30, 202410.0310.4010.0310.4010.3312,800
Aug 29, 202410.5210.5210.5210.5210.45700
Aug 28, 202410.4410.4410.2910.2910.226,400
Aug 27, 202410.3410.5210.3410.5210.456,000
Aug 26, 202410.3010.5010.2810.3510.2810,600
Aug 23, 202410.2210.2710.2110.2410.171,000
Aug 22, 202410.1110.119.9510.1110.042,700
Aug 21, 20249.859.859.859.859.78-
Aug 20, 20249.859.859.859.859.78600
Aug 19, 20249.889.889.879.879.801,500
Aug 16, 20249.909.909.859.859.782,500
Aug 15, 20249.889.889.889.889.81300
Aug 14, 202410.1210.129.989.989.91700
Aug 13, 202410.1110.1110.1110.1110.04-
Aug 12, 202410.1010.1810.1010.1110.043,300
Aug 9, 202410.0010.0010.0010.009.93100
Aug 8, 20249.709.709.709.709.64-
Aug 7, 20249.909.909.709.709.6434,600
Aug 6, 202410.0010.009.689.719.6531,400
Aug 5, 20249.8810.009.8810.009.932,500
Aug 2, 20249.9810.009.9810.009.933,900
Aug 1, 202410.0010.0510.0010.059.98500
Jul 31, 20249.969.969.969.969.89800
Jul 30, 202410.2310.2710.2010.2010.13600
Jul 29, 202410.0210.0210.0210.029.951,600
Jul 26, 20249.989.989.989.989.91-
Jul 25, 20249.989.999.989.989.91600
Jul 24, 20249.959.959.949.959.884,500
Jul 23, 20249.789.909.789.899.829,500
Jul 22, 20249.669.789.669.789.729,500
Jul 19, 20249.649.659.649.659.593,200
Jul 18, 20249.669.729.559.559.4923,000
Jul 17, 20249.489.629.489.629.5617,600
Jul 16, 20249.369.449.369.379.315,600
Jul 15, 20249.279.279.229.229.162,900
Jul 12, 20249.289.289.139.139.071,000
Jul 11, 20249.039.039.039.038.97-
Jul 10, 20249.039.039.039.038.97-
Jul 9, 20249.039.039.039.038.97-
Jul 8, 20249.039.039.039.038.97-
Jul 5, 20249.039.039.039.038.97-
Jul 3, 20249.039.039.039.038.97-
Jul 2, 20249.039.039.039.038.97-
Jul 1, 20249.459.669.039.038.973,100
Jun 28, 2024 0.066 Dividend
Jun 28, 20249.409.409.409.409.34-
Jun 27, 20249.409.409.409.409.27-
Jun 26, 20249.409.409.409.409.27-
Jun 25, 20248.939.408.939.409.271,300
Jun 24, 20249.309.309.299.299.162,800
Jun 21, 20249.159.158.858.908.78700
Jun 20, 20249.299.299.209.209.072,000
Jun 18, 20249.509.509.329.329.192,000
Jun 17, 20249.679.679.679.679.54-
Jun 14, 20249.669.679.669.679.541,700
Jun 13, 20249.879.879.879.879.744,000
Jun 12, 20249.909.909.879.879.743,500
Jun 11, 20249.859.859.859.859.721,000
Jun 10, 20249.549.969.549.969.823,100
Jun 7, 20249.469.689.469.689.555,100
Jun 6, 20249.259.499.259.409.278,500
Jun 5, 20248.949.158.949.088.964,600
Jun 4, 20248.978.978.868.958.834,200
Jun 3, 20248.668.938.668.938.811,000
May 31, 20248.688.688.688.688.56-
May 30, 20248.688.688.688.688.56-
May 29, 20248.688.688.688.688.56100
May 28, 20248.218.798.218.688.563,000
May 24, 20248.628.658.628.658.5315,500
May 23, 20248.448.448.378.378.265,800
May 22, 20248.638.638.608.608.487,500
May 21, 20248.758.758.758.758.63-
May 20, 20248.758.758.758.758.63100
May 17, 20248.758.758.758.758.63-
May 16, 20248.738.758.708.758.634,600
May 15, 20248.698.758.698.758.632,300
May 14, 20248.648.688.648.688.56400
May 13, 20248.558.558.558.558.43500
May 10, 20248.308.308.308.308.193,600
May 9, 20248.388.398.308.308.19800
May 8, 20248.198.278.198.278.16300
May 7, 20248.178.178.178.178.06-
May 6, 20248.178.178.178.178.06-
May 3, 20248.278.278.178.178.061,400

Related Tickers

KDAGF KDA GROUP INC,
0.1895
0.00%
 
IONM Assure Holdings Corp.
0.0001
0.00%
 
QC7.SI Q & M Dental Group (Singapore) Limited
0.3000
+3.45%
 
KNB.L Kanabo Group Plc
0.2250
-25.00%
 
PIII P3 Health Partners Inc.
8.80
-0.79%
 
KDLY Kindly MD, Inc.
2.1700
+15.43%
 
SYRA Syra Health Corp.
0.0901
-39.73%
 
NIVF NewGenIvf Group Limited
0.3010
+9.45%
 
AGL agilon health, inc.
4.1600
+5.85%
 
WELL.TO WELL Health Technologies Corp.
3.9500
-0.25%